Ghandhara Tyre and Rubber Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.800	36.980	36.010	36.770	36.770	129,871
2025-10-30	37.600	37.600	35.880	35.950	35.950	304,532
2025-10-29	37.000	37.840	37.000	37.030	37.030	103,444
2025-10-28	39.750	39.750	36.500	36.990	36.990	384,700
2025-10-27	39.050	40.800	39.000	39.040	39.040	173,374
2025-10-24	40.600	40.930	39.120	39.640	39.640	241,844
2025-10-23	41.790	41.950	40.000	40.570	40.570	468,858
2025-10-22	41.790	41.990	41.500	41.780	41.780	257,484
2025-10-21	40.000	42.000	39.610	41.830	41.830	1,193,859
2025-10-20	39.780	40.300	39.250	40.120	40.120	228,220
2025-10-17	39.990	39.990	39.160	39.260	39.260	95,848
2025-10-16	39.120	40.240	39.000	39.640	39.640	657,779
2025-10-15	39.500	40.000	39.000	39.190	39.190	236,333
2025-10-14	38.690	39.500	38.500	39.200	39.200	217,296
2025-10-13	39.330	39.330	37.550	37.990	37.990	168,529
2025-10-10	39.790	39.800	39.000	39.210	39.210	127,278
2025-10-09	39.790	40.000	39.040	39.750	39.750	193,709
2025-10-08	39.490	39.850	39.200	39.580	39.580	108,317
2025-10-07	40.110	40.110	39.100	39.240	39.240	205,027
2025-10-06	40.000	40.290	39.300	39.690	39.690	238,393
2025-10-03	40.670	40.770	39.910	40.020	40.020	669,840
2025-10-02	40.900	40.900	39.980	40.120	40.120	488,189
2025-10-01	41.000	41.000	40.470	40.650	40.650	316,695
2025-09-30	41.770	41.770	40.520	41.010	41.010	231,393
2025-09-29	41.480	41.810	41.200	41.280	41.280	169,328
2025-09-26	41.000	42.000	40.910	41.160	41.160	410,566
2025-09-25	41.470	41.470	40.510	40.840	40.840	188,657
2025-09-24	41.500	41.500	40.550	41.010	41.010	228,741
2025-09-23	40.990	41.900	40.850	41.130	41.130	654,358
2025-09-22	40.950	41.250	40.600	40.890	40.890	445,059
2025-09-19	41.760	42.250	40.000	40.620	40.620	1,750,028
2025-09-18	41.600	41.880	41.000	41.670	41.670	1,096,148
2025-09-17	41.480	41.480	41.000	41.330	41.330	171,606
2025-09-16	41.120	41.580	40.900	41.130	41.130	395,521
2025-09-15	41.490	41.800	41.000	41.120	41.120	218,578
2025-09-12	42.000	42.000	41.250	41.510	41.510	170,350
2025-09-11	41.790	41.800	41.050	41.540	41.540	270,536
2025-09-10	41.400	41.890	41.310	41.450	41.450	263,391
2025-09-09	42.000	42.000	41.550	41.680	41.680	246,807
2025-09-08	42.300	42.800	41.470	42.010	42.010	495,803
2025-09-05	40.890	43.000	40.520	42.280	42.280	1,281,914
2025-09-04	41.520	42.000	40.400	40.940	40.940	1,650,902
2025-09-03	46.200	48.000	41.930	42.480	42.480	3,406,458
2025-09-02	46.500	46.500	45.950	46.100	46.100	350,766
2025-09-01	46.050	46.990	46.050	46.390	46.390	262,122
2025-08-29	46.800	47.200	46.410	46.510	46.510	294,234
2025-08-28	46.870	47.350	46.200	46.380	46.380	221,131
2025-08-27	46.510	47.800	46.470	46.870	46.870	572,133
2025-08-26	46.400	46.950	46.030	46.410	46.410	102,102
2025-08-25	46.900	46.900	46.010	46.440	46.440	180,030
2025-08-22	45.810	46.590	45.810	46.280	46.280	154,643
2025-08-21	46.360	46.460	45.100	45.780	45.780	382,709
2025-08-20	46.140	46.400	46.000	46.090	46.090	151,433
2025-08-19	46.300	46.650	46.000	46.040	46.040	217,152
2025-08-18	46.000	46.740	45.990	46.330	46.330	235,299
2025-08-15	46.050	46.300	45.850	45.990	45.990	98,376
2025-08-13	46.480	46.480	45.970	46.040	46.040	128,488
2025-08-12	46.460	46.970	46.100	46.210	46.210	273,948
2025-08-11	46.120	47.000	46.000	46.160	46.160	205,740
2025-08-08	46.760	46.990	46.000	46.120	46.120	125,744

← NewerPage 5 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-17	1.8700 PKR
2022-10-18	3.0000 PKR
2019-12-03	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.